| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 5.43 | 5.43 | 5.36 | 5.37 | 5.37 | -0.05 (-0.92%) | 3,847,800 |
| 30 May 2023 | CNY | 5.37 | 5.43 | 5.31 | 5.42 | 5.42 | +0.05 (+0.93%) | 5,050,000 |
| 29 May 2023 | CNY | 5.49 | 5.49 | 5.34 | 5.37 | 5.37 | -0.1 (-1.83%) | 6,650,200 |
| 26 May 2023 | CNY | 5.54 | 5.54 | 5.39 | 5.47 | 5.47 | -0.06 (-1.08%) | 5,840,570 |
| 25 May 2023 | CNY | 5.45 | 5.55 | 5.43 | 5.53 | 5.53 | +0.05 (+0.91%) | 5,391,900 |
| 24 May 2023 | CNY | 5.45 | 5.54 | 5.41 | 5.48 | 5.48 | 0.0 (0.0%) | 6,337,780 |
| 23 May 2023 | CNY | 5.52 | 5.56 | 5.47 | 5.48 | 5.48 | -0.05 (-0.90%) | 5,297,770 |
| 22 May 2023 | CNY | 5.46 | 5.55 | 5.43 | 5.53 | 5.53 | +0.07 (+1.28%) | 8,483,650 |
| 19 May 2023 | CNY | 5.53 | 5.53 | 5.42 | 5.46 | 5.46 | -0.07 (-1.27%) | 7,062,500 |
| 18 May 2023 | CNY | 5.46 | 5.6 | 5.45 | 5.53 | 5.53 | +0.08 (+1.47%) | 10,828,740 |
| 17 May 2023 | CNY | 5.39 | 5.46 | 5.33 | 5.45 | 5.45 | +0.03 (+0.55%) | 6,543,320 |
| 16 May 2023 | CNY | 5.37 | 5.47 | 5.35 | 5.42 | 5.42 | +0.05 (+0.93%) | 7,221,320 |
| 15 May 2023 | CNY | 5.33 | 5.45 | 5.31 | 5.37 | 5.37 | +0.08 (+1.51%) | 6,209,520 |
| 12 May 2023 | CNY | 5.3 | 5.34 | 5.28 | 5.29 | 5.29 | -0.04 (-0.75%) | 4,452,430 |
| 11 May 2023 | CNY | 5.26 | 5.35 | 5.22 | 5.33 | 5.33 | +0.07 (+1.33%) | 4,484,800 |
| 10 May 2023 | CNY | 5.24 | 5.28 | 5.2 | 5.26 | 5.26 | +0.02 (+0.38%) | 3,058,600 |
| 9 May 2023 | CNY | 5.29 | 5.33 | 5.22 | 5.24 | 5.24 | -0.05 (-0.95%) | 4,429,500 |
| 8 May 2023 | CNY | 5.29 | 5.34 | 5.27 | 5.29 | 5.29 | 0.0 (0.0%) | 4,328,200 |
| 5 May 2023 | CNY | 5.31 | 5.32 | 5.22 | 5.29 | 5.29 | -0.02 (-0.38%) | 4,217,500 |
| 4 May 2023 | CNY | 5.23 | 5.34 | 5.23 | 5.31 | 5.31 | +0.08 (+1.53%) | 6,750,400 |
| 28 Apr 2023 | CNY | 5.07 | 5.25 | 5.05 | 5.23 | 5.23 | +0.16 (+3.16%) | 5,414,300 |
| 27 Apr 2023 | CNY | 5.07 | 5.13 | 5.02 | 5.07 | 5.07 | +0.01 (+0.20%) | 3,943,470 |
| 26 Apr 2023 | CNY | 4.95 | 5.09 | 4.93 | 5.06 | 5.06 | +0.11 (+2.22%) | 4,663,140 |
| 25 Apr 2023 | CNY | 5.07 | 5.08 | 4.85 | 4.95 | 4.95 | -0.12 (-2.37%) | 6,295,700 |
| 24 Apr 2023 | CNY | 5.09 | 5.12 | 4.99 | 5.07 | 5.07 | -0.02 (-0.39%) | 5,216,300 |
| 21 Apr 2023 | CNY | 5.22 | 5.25 | 5.05 | 5.09 | 5.09 | -0.13 (-2.49%) | 7,250,300 |
| 20 Apr 2023 | CNY | 5.26 | 5.26 | 5.16 | 5.22 | 5.22 | -0.05 (-0.95%) | 5,502,400 |
| 19 Apr 2023 | CNY | 5.25 | 5.29 | 5.23 | 5.27 | 5.27 | +0.03 (+0.57%) | 5,149,100 |
| 18 Apr 2023 | CNY | 5.26 | 5.28 | 5.23 | 5.24 | 5.24 | -0.04 (-0.76%) | 4,296,600 |
| 17 Apr 2023 | CNY | 5.2 | 5.29 | 5.19 | 5.28 | 5.28 | +0.07 (+1.34%) | 5,871,200 |
